GCL-Poly Energy Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.270	2.290	2.200	2.220	2.136	87,511,350
2022-11-21	2.290	2.300	2.230	2.270	2.184	107,906,080
2022-11-18	2.380	2.410	2.300	2.330	2.242	146,391,406
2022-11-17	2.440	2.440	2.300	2.340	2.251	159,235,341
2022-11-16	2.430	2.500	2.380	2.450	2.357	211,596,939
2022-11-15	2.370	2.510	2.280	2.450	2.357	316,309,682
2022-11-14	2.450	2.470	2.310	2.360	2.270	213,554,000
2022-11-11	2.400	2.410	2.320	2.400	2.309	235,103,172
2022-11-10	2.300	2.310	2.210	2.240	2.155	120,908,980
2022-11-09	2.380	2.410	2.310	2.350	2.261	82,071,400
2022-11-08	2.390	2.430	2.310	2.360	2.270	145,002,873
2022-11-07	2.240	2.420	2.230	2.370	2.280	247,972,551
2022-11-04	2.120	2.290	2.120	2.230	2.145	203,205,000
2022-11-03	2.080	2.170	2.070	2.100	2.020	71,885,854
2022-11-02	2.140	2.160	2.070	2.130	2.049	101,597,093
2022-11-01	2.000	2.160	1.990	2.140	2.059	146,628,054
2022-10-31	2.040	2.040	1.980	1.990	1.914	156,718,025
2022-10-28	2.170	2.180	2.020	2.050	1.972	134,516,451
2022-10-27	2.280	2.290	2.140	2.170	2.088	114,810,000
2022-10-26	2.170	2.280	2.150	2.230	2.145	148,554,892
2022-10-25	2.020	2.140	1.960	2.140	2.059	275,032,288
2022-10-24	2.200	2.200	1.990	2.010	1.934	232,163,274
2022-10-21	2.210	2.240	2.170	2.210	2.126	71,377,160
2022-10-20	2.200	2.230	2.110	2.190	2.107	151,350,284
2022-10-19	2.280	2.340	2.230	2.240	2.155	107,963,000
2022-10-18	2.330	2.340	2.250	2.280	2.193	94,070,176
2022-10-17	2.250	2.360	2.230	2.290	2.203	157,328,179
2022-10-14	2.280	2.310	2.220	2.270	2.184	199,326,892
2022-10-13	2.120	2.310	2.120	2.220	2.136	287,552,001
2022-10-12	2.190	2.200	1.930	2.110	2.030	386,127,720
2022-10-11	2.340	2.360	2.200	2.210	2.126	222,451,000
2022-10-10	2.490	2.490	2.330	2.340	2.251	169,685,000
2022-10-07	2.520	2.580	2.520	2.550	2.453	37,215,505
2022-10-06	2.520	2.580	2.470	2.550	2.453	54,847,265
2022-10-05	2.520	2.550	2.460	2.520	2.424	84,759,272
2022-10-03	2.380	2.460	2.360	2.420	2.328	23,751,068
2022-09-30	2.410	2.440	2.350	2.400	2.309	67,174,078
2022-09-29	2.550	2.580	2.410	2.420	2.328	75,217,066
2022-09-28	2.580	2.610	2.490	2.510	2.415	127,436,626
2022-09-27	2.490	2.660	2.470	2.610	2.511	211,706,000
2022-09-26	2.430	2.590	2.420	2.480	2.386	172,434,953
2022-09-23	2.430	2.480	2.262	2.450	2.300	291,360,575
2022-09-22	2.381	2.480	2.351	2.450	2.300	95,581,012
2022-09-21	2.421	2.450	2.361	2.411	2.262	132,736,677
2022-09-20	2.430	2.460	2.401	2.421	2.272	84,308,532
2022-09-19	2.411	2.450	2.361	2.411	2.262	181,705,431
2022-09-16	2.530	2.530	2.371	2.430	2.281	341,504,009
2022-09-15	2.659	2.728	2.510	2.540	2.383	264,442,242
2022-09-14	2.678	2.708	2.659	2.698	2.532	89,580,843
2022-09-13	2.748	2.778	2.678	2.738	2.570	110,076,607
2022-09-09	2.718	2.748	2.669	2.728	2.560	72,935,152
2022-09-08	2.748	2.778	2.678	2.718	2.551	117,646,828
2022-09-07	2.768	2.798	2.678	2.718	2.551	136,328,420
2022-09-06	2.669	2.847	2.639	2.798	2.625	208,833,066
2022-09-05	2.718	2.728	2.639	2.669	2.504	123,995,812
2022-09-02	2.778	2.788	2.639	2.738	2.570	290,397,368
2022-09-01	2.817	2.877	2.758	2.807	2.635	137,502,650
2022-08-31	2.946	2.956	2.728	2.798	2.625	232,513,378
2022-08-30	2.976	3.006	2.927	2.966	2.784	98,073,601
2022-08-29	3.006	3.036	2.946	2.996	2.812	75,953,241

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.0600 HKD
2022-09-26	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.